Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | JPY | 6,080 | 6,150 | 6,040 | 6,150 | 6,150 | +90 (+1.49%) | 1,273,400 |
17 Dec 2004 | JPY | 5,890 | 6,100 | 5,870 | 6,060 | 6,060 | +160 (+2.71%) | 2,354,700 |
16 Dec 2004 | JPY | 5,970 | 5,980 | 5,890 | 5,900 | 5,900 | -110 (-1.83%) | 1,660,400 |
15 Dec 2004 | JPY | 5,960 | 6,040 | 5,920 | 6,010 | 6,010 | +140 (+2.39%) | 2,540,600 |
14 Dec 2004 | JPY | 5,830 | 5,930 | 5,780 | 5,870 | 5,870 | +140 (+2.44%) | 1,640,400 |
13 Dec 2004 | JPY | 5,840 | 5,840 | 5,680 | 5,730 | 5,730 | -60 (-1.04%) | 830,900 |
10 Dec 2004 | JPY | 5,710 | 5,850 | 5,710 | 5,790 | 5,790 | -20 (-0.34%) | 4,379,800 |
9 Dec 2004 | JPY | 5,860 | 5,920 | 5,790 | 5,810 | 5,810 | -130 (-2.19%) | 1,511,200 |
8 Dec 2004 | JPY | 5,820 | 5,960 | 5,790 | 5,940 | 5,940 | +100 (+1.71%) | 1,384,400 |
7 Dec 2004 | JPY | 5,970 | 6,030 | 5,830 | 5,840 | 5,840 | -130 (-2.18%) | 1,577,700 |
6 Dec 2004 | JPY | 5,910 | 6,090 | 5,910 | 5,970 | 5,970 | +30 (+0.51%) | 3,147,500 |
3 Dec 2004 | JPY | 5,900 | 5,990 | 5,880 | 5,940 | 5,940 | +170 (+2.95%) | 3,415,400 |
2 Dec 2004 | JPY | 5,780 | 5,790 | 5,730 | 5,770 | 5,770 | +120 (+2.12%) | 767,400 |
1 Dec 2004 | JPY | 5,650 | 5,650 | 5,610 | 5,650 | 5,650 | -20 (-0.35%) | 759,800 |
30 Nov 2004 | JPY | 5,730 | 5,750 | 5,670 | 5,670 | 5,670 | -100 (-1.73%) | 717,600 |
29 Nov 2004 | JPY | 5,740 | 5,800 | 5,720 | 5,770 | 5,770 | +70 (+1.23%) | 802,100 |
26 Nov 2004 | JPY | 5,760 | 5,770 | 5,690 | 5,700 | 5,700 | -60 (-1.04%) | 713,800 |
25 Nov 2004 | JPY | 5,680 | 5,770 | 5,660 | 5,760 | 5,760 | +40 (+0.70%) | 787,400 |
24 Nov 2004 | JPY | 5,650 | 5,740 | 5,620 | 5,720 | 5,720 | +40 (+0.70%) | 988,200 |
22 Nov 2004 | JPY | 5,650 | 5,680 | 5,550 | 5,680 | 5,680 | -110 (-1.90%) | 1,419,000 |
19 Nov 2004 | JPY | 5,780 | 5,840 | 5,770 | 5,790 | 5,790 | +70 (+1.22%) | 1,499,900 |
18 Nov 2004 | JPY | 5,690 | 5,750 | 5,630 | 5,720 | 5,720 | +80 (+1.42%) | 1,916,700 |
17 Nov 2004 | JPY | 5,650 | 5,710 | 5,630 | 5,640 | 5,640 | +30 (+0.53%) | 1,103,700 |
16 Nov 2004 | JPY | 5,730 | 5,740 | 5,610 | 5,610 | 5,610 | -120 (-2.09%) | 1,040,600 |
15 Nov 2004 | JPY | 5,610 | 5,750 | 5,580 | 5,730 | 5,730 | +140 (+2.50%) | 1,693,600 |
12 Nov 2004 | JPY | 5,470 | 5,610 | 5,450 | 5,590 | 5,590 | +170 (+3.14%) | 2,083,500 |
11 Nov 2004 | JPY | 5,500 | 5,530 | 5,410 | 5,420 | 5,420 | -140 (-2.52%) | 1,139,300 |
10 Nov 2004 | JPY | 5,580 | 5,590 | 5,530 | 5,560 | 5,560 | +20 (+0.36%) | 671,200 |
9 Nov 2004 | JPY | 5,580 | 5,660 | 5,530 | 5,540 | 5,540 | -40 (-0.72%) | 1,124,800 |
8 Nov 2004 | JPY | 5,700 | 5,700 | 5,580 | 5,580 | 5,580 | -90 (-1.59%) | 1,095,500 |